BCEG Environmental Remediation Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.840	13.950	13.620	13.730	13.730	5,102,100
2025-07-21	13.800	13.990	13.670	13.820	13.820	7,592,935
2025-07-18	13.230	13.810	13.170	13.610	13.610	8,030,700
2025-07-17	13.190	13.270	13.140	13.220	13.220	2,727,900
2025-07-16	13.260	13.360	13.210	13.230	13.230	2,940,400
2025-07-15	13.330	13.490	13.070	13.260	13.260	5,143,200
2025-07-14	13.520	13.680	13.370	13.420	13.420	4,968,800
2025-07-11	13.330	13.690	13.020	13.510	13.510	7,789,700
2025-07-10	13.300	13.440	13.120	13.370	13.370	4,166,000
2025-07-09	13.260	13.490	13.240	13.340	13.340	3,846,200
2025-07-08	13.190	13.330	13.110	13.240	13.240	3,416,700
2025-07-07	12.990	13.220	12.980	13.170	13.170	3,021,088
2025-07-04	13.260	13.420	13.040	13.090	13.090	4,479,900
2025-07-03	13.400	13.400	13.140	13.260	13.260	4,305,800
2025-07-02	13.390	13.510	13.150	13.410	13.410	5,887,929
2025-07-01	13.110	13.640	13.110	13.310	13.310	7,255,000
2025-06-30	12.950	13.310	12.890	13.170	13.170	7,665,822
2025-06-27	12.950	13.150	12.800	12.970	12.970	7,181,100
2025-06-26	12.820	13.180	12.720	12.940	12.940	7,935,800
2025-06-25	12.830	13.250	12.630	12.770	12.770	8,684,900
2025-06-24	12.700	12.880	12.530	12.690	12.690	7,818,700
2025-06-23	12.620	13.250	12.480	12.990	12.990	8,594,400
2025-06-20	12.800	12.850	12.470	12.470	12.470	6,549,200
2025-06-19	13.220	13.250	12.620	12.780	12.780	10,005,301
2025-06-18	13.070	13.500	12.880	13.360	13.360	12,901,955
2025-06-17	12.940	13.420	12.700	13.200	13.200	12,065,602
2025-06-16	13.010	13.270	12.730	12.810	12.810	11,635,488
2025-06-13	12.520	13.680	12.450	13.000	13.000	17,281,086
2025-06-12	12.520	12.540	12.340	12.440	12.440	2,531,000
2025-06-11	12.500	12.630	12.450	12.520	12.520	3,173,800
2025-06-10	12.700	13.030	12.420	12.530	12.530	5,000,600
2025-06-09	12.350	12.740	12.350	12.700	12.700	4,254,300
2025-06-06	12.220	12.500	12.130	12.380	12.380	2,918,159
2025-06-05	12.200	12.330	12.160	12.210	12.210	2,511,300
2025-06-04	12.320	12.370	12.200	12.220	12.220	2,188,100
2025-06-03	12.200	12.360	12.150	12.280	12.280	2,725,700
2025-05-30	12.400	12.570	12.140	12.240	12.240	3,306,400
2025-05-29	12.300	12.480	12.200	12.330	12.330	3,879,455
2025-05-28	12.200	12.590	12.080	12.300	12.300	5,903,874
2025-05-27	12.060	12.220	11.980	12.190	12.190	2,885,681
2025-05-26	11.850	12.080	11.820	12.030	12.030	1,436,600
2025-05-23	12.020	12.070	11.820	11.850	11.850	2,392,300
2025-05-22	12.080	12.280	11.880	11.910	11.910	2,377,800
2025-05-21	12.280	12.370	12.050	12.160	12.160	3,389,200
2025-05-20	12.100	12.250	12.060	12.250	12.250	2,557,500
2025-05-19	11.920	12.120	11.800	12.080	12.080	1,730,000
2025-05-16	11.910	12.040	11.890	11.920	11.920	1,898,900
2025-05-15	11.910	12.040	11.830	11.880	11.880	1,722,000
2025-05-14	11.880	12.090	11.730	11.910	11.910	2,641,500
2025-05-13	12.030	12.120	11.870	11.940	11.940	1,655,200
2025-05-12	12.080	12.120	11.890	11.970	11.970	1,898,300
2025-05-09	12.170	12.170	11.940	12.000	12.000	2,140,500
2025-05-08	11.940	12.090	11.800	12.070	12.070	2,467,070
2025-05-07	11.880	12.000	11.800	11.860	11.860	2,800,430
2025-05-06	11.480	11.800	11.370	11.800	11.800	3,098,380
2025-04-30	11.320	11.520	11.260	11.360	11.360	2,041,800
2025-04-29	11.110	11.360	11.040	11.280	11.280	2,977,600
2025-04-28	11.180	11.220	10.900	11.120	11.120	1,878,342
2025-04-25	11.400	11.400	11.090	11.190	11.190	2,087,500
2025-04-24	11.320	11.420	11.220	11.250	11.250	3,006,300

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-05	0.1180 CNY
2023-07-06	0.1810 CNY
2022-07-06	0.1550 CNY
2021-08-05	0.1580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.